Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.270 | 5.320 | 5.180 | 5.240 | 46,299 | +0.03(+0.58%) |
Jul 28, 2016 | 5.476 | 5.476 | 5.210 | 5.210 | 108,387 | -0.18(-3.34%) |
Jul 27, 2016 | 5.450 | 5.474 | 5.390 | 5.390 | 28,330 | -0.02(-0.37%) |
Jul 26, 2016 | 5.430 | 5.540 | 5.370 | 5.410 | 89,533 | -0.02(-0.37%) |
Jul 25, 2016 | 5.680 | 5.810 | 5.400 | 5.430 | 93,826 | -0.19(-3.38%) |
Jul 22, 2016 | 5.610 | 5.709 | 5.460 | 5.620 | 60,300 | +0.03(+0.54%) |
Jul 21, 2016 | 5.750 | 5.870 | 5.570 | 5.590 | 82,969 | -0.05(-0.89%) |
Jul 20, 2016 | 5.710 | 5.820 | 5.610 | 5.640 | 71,453 | +0.00(+0.00%) |
Jul 19, 2016 | 5.420 | 5.790 | 5.400 | 5.640 | 144,975 | +0.24(+4.44%) |
Jul 18, 2016 | 5.380 | 5.560 | 5.360 | 5.400 | 110,630 | +0.00(+0.00%) |
Jul 15, 2016 | 5.320 | 5.520 | 5.320 | 5.400 | 40,608 | -0.09(-1.64%) |
Jul 14, 2016 | 5.540 | 5.710 | 5.490 | 5.490 | 36,336 | -0.01(-0.18%) |
Jul 13, 2016 | 5.490 | 5.590 | 5.470 | 5.500 | 28,629 | -0.02(-0.36%) |
Jul 12, 2016 | 5.500 | 5.530 | 5.450 | 5.520 | 32,028 | +0.05(+0.91%) |
Jul 11, 2016 | 5.530 | 5.580 | 5.440 | 5.470 | 17,711 | +0.00(+0.00%) |
Jul 08, 2016 | 5.380 | 5.380 | 5.380 | 5.470 | 20,605 | +0.09(+1.67%) |
Jul 07, 2016 | 5.380 | 5.560 | 5.350 | 5.380 | 29,158 | -0.22(-3.93%) |
Jul 05, 2016 | 5.630 | 5.670 | 5.300 | 5.600 | 25,133 | -0.09(-1.58%) |
Jul 01, 2016 | 5.620 | 5.690 | 5.690 | 5.690 | 32,800 | +0.11(+1.97%) |
Jun 30, 2016 | 5.350 | 5.627 | 5.300 | 5.580 | 44,724 | +0.23(+4.30%) |
Jun 29, 2016 | 5.370 | 5.412 | 5.270 | 5.350 | 39,084 | +0.07(+1.33%) |
Jun 28, 2016 | 5.360 | 5.540 | 5.270 | 5.280 | 55,836 | -0.03(-0.56%) |
Jun 27, 2016 | 5.500 | 5.524 | 5.250 | 5.310 | 57,621 | -0.16(-2.93%) |
Jun 24, 2016 | 5.440 | 5.630 | 5.420 | 5.470 | 49,991 | -0.20(-3.53%) |
Jun 23, 2016 | 5.720 | 5.780 | 5.630 | 5.670 | 28,001 | +0.03(+0.53%) |
Jun 22, 2016 | 5.640 | 5.710 | 5.560 | 5.640 | 38,551 | +0.03(+0.53%) |
Jun 21, 2016 | 5.670 | 5.830 | 5.600 | 5.610 | 35,707 | -0.02(-0.36%) |
Jun 20, 2016 | 5.780 | 5.920 | 5.600 | 5.630 | 66,383 | -0.09(-1.57%) |
Jun 17, 2016 | 5.790 | 5.790 | 5.710 | 5.720 | 17,715 | -0.09(-1.55%) |
Jun 16, 2016 | 5.750 | 5.850 | 5.750 | 5.810 | 9,463 | +0.03(+0.52%) |
Jun 15, 2016 | 5.820 | 5.990 | 5.760 | 5.780 | 21,102 | -0.00(-0.00%) |
Jun 14, 2016 | 5.790 | 5.950 | 5.750 | 5.780 | 33,184 | +0.01(+0.18%) |
Jun 13, 2016 | 6.010 | 6.078 | 5.720 | 5.770 | 72,254 | -0.22(-3.67%) |
Jun 10, 2016 | 6.040 | 6.090 | 5.950 | 5.990 | 82,226 | -0.04(-0.66%) |
Jun 09, 2016 | 5.980 | 6.130 | 5.980 | 6.030 | 41,093 | +0.01(+0.17%) |
Jun 08, 2016 | 6.050 | 6.180 | 6.010 | 6.020 | 85,718 | -0.02(-0.33%) |
Jun 07, 2016 | 6.010 | 6.159 | 5.910 | 6.040 | 40,845 | -0.02(-0.33%) |
Jun 06, 2016 | 5.970 | 6.190 | 5.890 | 6.060 | 26,245 | +0.14(+2.36%) |
Jun 03, 2016 | 6.120 | 6.150 | 5.890 | 5.920 | 91,452 | -0.23(-3.74%) |
Jun 02, 2016 | 6.340 | 6.340 | 6.120 | 6.150 | 68,403 | -0.02(-0.32%) |
Jun 01, 2016 | 5.550 | 6.279 | 5.550 | 6.170 | 249,596 | +0.87(+16.42%) |
May 31, 2016 | 5.410 | 5.410 | 5.270 | 5.300 | 43,853 | -0.06(-1.12%) |
May 27, 2016 | 5.370 | 5.360 | 5.360 | 5.360 | 26,100 | -0.04(-0.74%) |
May 26, 2016 | 5.370 | 5.475 | 5.250 | 5.400 | 20,147 | -0.02(-0.37%) |
May 25, 2016 | 5.550 | 5.650 | 5.230 | 5.420 | 52,103 | -0.05(-0.91%) |
May 24, 2016 | 5.300 | 5.570 | 5.300 | 5.470 | 69,004 | +0.10(+1.86%) |
May 23, 2016 | 5.250 | 5.490 | 5.196 | 5.370 | 66,176 | +0.19(+3.67%) |
May 20, 2016 | 4.990 | 5.270 | 4.900 | 5.180 | 46,593 | +0.19(+3.81%) |
May 19, 2016 | 5.110 | 5.230 | 4.860 | 4.990 | 175,677 | -0.14(-2.73%) |
May 18, 2016 | 5.080 | 5.330 | 4.990 | 5.130 | 345,968 | +0.06(+1.18%) |
May 17, 2016 | 5.210 | 5.210 | 5.020 | 5.070 | 101,793 | -0.14(-2.69%) |
May 16, 2016 | 5.390 | 5.406 | 5.130 | 5.210 | 66,683 | -0.15(-2.80%) |
May 13, 2016 | 5.500 | 5.500 | 5.266 | 5.360 | 68,691 | -0.07(-1.29%) |
May 12, 2016 | 5.500 | 5.570 | 5.420 | 5.430 | 116,603 | -0.04(-0.73%) |
May 11, 2016 | 5.300 | 5.533 | 5.300 | 5.470 | 58,936 | +0.09(+1.67%) |
May 10, 2016 | 5.390 | 5.500 | 5.230 | 5.380 | 64,601 | +0.03(+0.56%) |
May 09, 2016 | 5.117 | 5.400 | 5.111 | 5.350 | 43,840 | +0.16(+3.08%) |
May 06, 2016 | 5.250 | 5.640 | 5.140 | 5.190 | 210,626 | -0.69(-11.73%) |
May 05, 2016 | 5.950 | 6.190 | 5.830 | 5.880 | 90,257 | -0.03(-0.51%) |
May 04, 2016 | 6.080 | 6.100 | 5.760 | 5.910 | 56,026 | -0.15(-2.48%) |
May 03, 2016 | 6.090 | 6.130 | 5.900 | 6.060 | 41,771 | -0.06(-0.98%) |